Identifier on Huobi: renhusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-02-28 |
0.3208 HUSD |
26,763.1732 REN |
0.3150 HUSD |
0.3100 HUSD |
0.3146 HUSD |
0.3478 HUSD |
2022-02-27 |
0.3359 HUSD |
23,086.2060 REN |
0.3484 HUSD |
0.3147 HUSD |
0.3220 HUSD |
0.3147 HUSD |
2022-02-26 |
0.3467 HUSD |
19,970.3702 REN |
0.3356 HUSD |
0.3348 HUSD |
0.3381 HUSD |
0.3525 HUSD |
2022-02-25 |
0.3127 HUSD |
55,640.7539 REN |
0.2909 HUSD |
0.2879 HUSD |
0.2931 HUSD |
0.3306 HUSD |
2022-02-24 |
0.2633 HUSD |
18,218.1970 REN |
0.2823 HUSD |
0.2480 HUSD |
0.2518 HUSD |
0.2688 HUSD |
2022-02-23 |
0.3001 HUSD |
17,696.9599 REN |
0.2913 HUSD |
0.2832 HUSD |
0.2868 HUSD |
0.2883 HUSD |
2022-02-22 |
0.2727 HUSD |
18,977.1895 REN |
0.2691 HUSD |
0.2627 HUSD |
0.2674 HUSD |
0.2845 HUSD |
2022-02-21 |
0.2923 HUSD |
13,605.7936 REN |
0.2903 HUSD |
0.2611 HUSD |
0.2825 HUSD |
0.2758 HUSD |
2022-02-20 |
0.2973 HUSD |
17,424.1091 REN |
0.3140 HUSD |
0.2838 HUSD |
0.2878 HUSD |
0.2917 HUSD |
2022-02-19 |
0.3149 HUSD |
10,533.2216 REN |
0.3173 HUSD |
0.3046 HUSD |
0.3084 HUSD |
0.3119 HUSD |
2022-02-18 |
0.3300 HUSD |
8,963.4622 REN |
0.3330 HUSD |
0.3147 HUSD |
0.3192 HUSD |
0.3151 HUSD |
2022-02-17 |
0.3550 HUSD |
12,340.8051 REN |
0.3758 HUSD |
0.3106 HUSD |
0.3384 HUSD |
0.3384 HUSD |
2022-02-16 |
0.3705 HUSD |
9,214.3938 REN |
0.3791 HUSD |
0.3564 HUSD |
0.3616 HUSD |
0.3770 HUSD |
2022-02-15 |
0.3735 HUSD |
2,589.3816 REN |
0.3547 HUSD |
0.3521 HUSD |
0.3557 HUSD |
0.3766 HUSD |
2022-02-14 |
0.3451 HUSD |
8,887.1250 REN |
0.3459 HUSD |
0.3342 HUSD |
0.3369 HUSD |
0.3521 HUSD |
2022-02-13 |
0.3526 HUSD |
27,374.8662 REN |
0.3523 HUSD |
0.3431 HUSD |
0.3468 HUSD |
0.3473 HUSD |
2022-02-12 |
0.3587 HUSD |
7,442.1642 REN |
0.3541 HUSD |
0.3467 HUSD |
0.3507 HUSD |
0.3578 HUSD |
2022-02-11 |
0.3905 HUSD |
17,995.0608 REN |
0.3826 HUSD |
0.3609 HUSD |
0.3609 HUSD |
0.3609 HUSD |
2022-02-10 |
0.3944 HUSD |
14,470.5861 REN |
0.3948 HUSD |
0.3556 HUSD |
0.3873 HUSD |
0.3871 HUSD |
2022-02-09 |
0.3842 HUSD |
7,196.5011 REN |
0.3759 HUSD |
0.3398 HUSD |
0.3726 HUSD |
0.3921 HUSD |
2022-02-08 |
0.3735 HUSD |
6,146.3524 REN |
0.2848 HUSD |
0.2848 HUSD |
0.2848 HUSD |
0.3793 HUSD |
2022-02-07 |
0.3788 HUSD |
6,015.5995 REN |
0.3610 HUSD |
0.3161 HUSD |
0.3161 HUSD |
0.3161 HUSD |
2022-02-06 |
0.3633 HUSD |
10,731.0630 REN |
0.3537 HUSD |
0.3225 HUSD |
0.3570 HUSD |
0.3638 HUSD |
2022-02-05 |
0.3577 HUSD |
3,698.2751 REN |
0.3543 HUSD |
0.3025 HUSD |
0.3025 HUSD |
0.3025 HUSD |
2022-02-04 |
0.3378 HUSD |
21,584.2161 REN |
0.3264 HUSD |
0.2976 HUSD |
0.3209 HUSD |
0.3556 HUSD |
2022-02-03 |
0.3129 HUSD |
19,848.4896 REN |
0.3090 HUSD |
0.2824 HUSD |
0.3061 HUSD |
0.3225 HUSD |
2022-02-02 |
0.3254 HUSD |
23,625.6906 REN |
0.3273 HUSD |
0.2941 HUSD |
0.3175 HUSD |
0.3171 HUSD |
2022-02-01 |
0.3342 HUSD |
67,170.3892 REN |
0.3391 HUSD |
0.3083 HUSD |
0.3257 HUSD |
0.3253 HUSD |
2022-01-31 |
0.3336 HUSD |
90,352.7796 REN |
0.3370 HUSD |
0.3172 HUSD |
0.3228 HUSD |
0.3336 HUSD |
2022-01-30 |
0.3445 HUSD |
61,762.8777 REN |
0.3418 HUSD |
0.3332 HUSD |
0.3362 HUSD |
0.3357 HUSD |
2022-01-29 |
0.3372 HUSD |
21,894.1646 REN |
0.3260 HUSD |
0.3167 HUSD |
0.3291 HUSD |
0.3430 HUSD |
2022-01-28 |
0.3237 HUSD |
24,100.1643 REN |
0.3051 HUSD |
0.3013 HUSD |
0.3079 HUSD |
0.3243 HUSD |
2022-01-27 |
0.3175 HUSD |
36,965.2836 REN |
0.3295 HUSD |
0.2938 HUSD |
0.3021 HUSD |
0.3021 HUSD |
2022-01-26 |
0.3450 HUSD |
96,926.8661 REN |
0.3134 HUSD |
0.2839 HUSD |
0.3109 HUSD |
0.3266 HUSD |
2022-01-25 |
0.2941 HUSD |
28,331.2869 REN |
0.2746 HUSD |
0.2707 HUSD |
0.2746 HUSD |
0.3117 HUSD |
2022-01-24 |
0.2638 HUSD |
24,857.1632 REN |
0.2943 HUSD |
0.2287 HUSD |
0.2508 HUSD |
0.2988 HUSD |
2022-01-23 |
0.2991 HUSD |
79,346.8489 REN |
0.2866 HUSD |
0.2810 HUSD |
0.2842 HUSD |
0.2814 HUSD |
2022-01-22 |
0.2843 HUSD |
105,734.2740 REN |
0.3427 HUSD |
0.2620 HUSD |
0.2792 HUSD |
0.2839 HUSD |
2022-01-21 |
0.3793 HUSD |
16,517.9964 REN |
0.3980 HUSD |
0.3391 HUSD |
0.3674 HUSD |
0.3599 HUSD |
2022-01-20 |
0.4333 HUSD |
18,371.5652 REN |
0.4157 HUSD |
0.4074 HUSD |
0.4163 HUSD |
0.4090 HUSD |
2022-01-19 |
0.4203 HUSD |
33,407.3714 REN |
0.4249 HUSD |
0.4112 HUSD |
0.4172 HUSD |
0.4217 HUSD |
2022-01-18 |
0.4338 HUSD |
69,833.9478 REN |
0.4477 HUSD |
0.4157 HUSD |
0.4187 HUSD |
0.4240 HUSD |
2022-01-17 |
0.4534 HUSD |
74,409.5253 REN |
0.4709 HUSD |
0.4384 HUSD |
0.4384 HUSD |
0.4384 HUSD |
2022-01-16 |
0.4672 HUSD |
94,431.1591 REN |
0.4787 HUSD |
0.4610 HUSD |
0.4654 HUSD |
0.4698 HUSD |
2022-01-15 |
0.4734 HUSD |
26,794.4593 REN |
0.4615 HUSD |
0.4565 HUSD |
0.4646 HUSD |
0.4774 HUSD |
2022-01-14 |
0.4636 HUSD |
27,916.6978 REN |
0.4663 HUSD |
0.4384 HUSD |
0.4541 HUSD |
0.4601 HUSD |
2022-01-13 |
0.4903 HUSD |
10,710.8474 REN |
0.4901 HUSD |
0.4708 HUSD |
0.4772 HUSD |
0.4777 HUSD |
2022-01-12 |
0.4719 HUSD |
17,224.6033 REN |
0.4607 HUSD |
0.4547 HUSD |
0.4568 HUSD |
0.4905 HUSD |
2022-01-11 |
0.4536 HUSD |
28,023.6896 REN |
0.4552 HUSD |
0.4367 HUSD |
0.4440 HUSD |
0.4576 HUSD |
2022-01-10 |
0.4471 HUSD |
3,474.6777 REN |
0.4665 HUSD |
0.4215 HUSD |
0.4358 HUSD |
0.4436 HUSD |